Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 179.00 | 190.00 | 179.00 | 182.00 | 163.54 | 4,594 |
| 2024-03-13 | 190.00 | 190.00 | 179.50 | 190.00 | 170.73 | 40,904 |
| 2024-03-12 | 189.00 | 189.01 | 179.50 | 189.00 | 169.83 | 108,730 |
| 2024-03-11 | 188.00 | 189.02 | 188.00 | 189.00 | 169.83 | 480 |
| 2024-03-08 | 189.00 | 189.00 | 184.54 | 189.00 | 169.83 | 16,255 |
| 2024-03-07 | 188.50 | 189.00 | 180.00 | 184.00 | 165.34 | 16,498 |
| 2024-03-06 | 186.00 | 188.50 | 175.50 | 185.50 | 166.69 | 44,800 |
| 2024-03-05 | 184.50 | 185.50 | 178.00 | 185.00 | 166.24 | 3,836 |
| 2024-03-04 | 182.50 | 183.00 | 175.50 | 181.00 | 162.64 | 40,020 |
| 2024-03-01 | 184.50 | 185.10 | 175.50 | 183.50 | 164.89 | 301,835 |
| 2024-02-29 | 180.00 | 184.28 | 175.50 | 177.00 | 159.05 | 112,296 |
| 2024-02-28 | 179.00 | 185.00 | 179.00 | 179.00 | 160.85 | 17,783 |
| 2024-02-27 | 180.50 | 187.50 | 180.00 | 180.00 | 161.75 | 7,536 |
| 2024-02-26 | 181.50 | 183.00 | 180.28 | 183.00 | 164.44 | 67,839 |
| 2024-02-23 | 188.50 | 188.50 | 182.50 | 182.50 | 163.99 | 46,770 |
| 2024-02-22 | 183.00 | 188.03 | 181.48 | 182.50 | 163.99 | 34,550 |
| 2024-02-21 | 183.00 | 188.50 | 178.98 | 179.00 | 160.85 | 10,088 |
| 2024-02-20 | 180.50 | 185.50 | 180.00 | 183.00 | 164.44 | 51,498 |
| 2024-02-19 | 186.00 | 188.10 | 180.90 | 185.00 | 166.24 | 29,874 |
| 2024-02-16 | 183.50 | 187.50 | 181.50 | 186.50 | 167.59 | 72,909 |
| 2024-02-15 | 183.00 | 185.70 | 180.00 | 185.00 | 166.24 | 40,556 |
| 2024-02-14 | 187.50 | 188.50 | 180.00 | 180.00 | 161.75 | 7,516 |
| 2024-02-13 | 195.50 | 195.50 | 183.00 | 185.00 | 166.24 | 38,835 |
| 2024-02-12 | 185.00 | 195.83 | 185.00 | 185.00 | 166.24 | 23,544 |
| 2024-02-09 | 196.50 | 196.50 | 185.00 | 190.00 | 170.73 | 16,577 |
| 2024-02-08 | 185.00 | 193.50 | 183.00 | 185.00 | 166.24 | 116,220 |
| 2024-02-07 | 185.00 | 188.23 | 184.48 | 184.50 | 165.79 | 15,845 |
| 2024-02-06 | 187.50 | 193.50 | 185.00 | 185.00 | 166.24 | 45,416 |
| 2024-02-05 | 185.50 | 198.00 | 183.00 | 185.00 | 166.24 | 211,100 |
| 2024-02-02 | 193.50 | 194.05 | 185.00 | 185.00 | 166.24 | 6,831 |
| 2024-02-01 | 188.00 | 195.00 | 188.00 | 195.00 | 175.23 | 12,945 |
| 2024-01-31 | 191.00 | 191.10 | 190.00 | 190.00 | 170.73 | 95,296 |
| 2024-01-30 | 192.00 | 196.50 | 185.50 | 190.00 | 170.73 | 15,665 |
| 2024-01-29 | 185.50 | 192.00 | 185.50 | 188.50 | 169.38 | 18,004 |
| 2024-01-26 | 192.00 | 192.00 | 185.50 | 192.00 | 172.53 | 22,162 |
| 2024-01-25 | 190.00 | 194.00 | 190.00 | 194.00 | 174.33 | 50,675 |
| 2024-01-24 | 193.00 | 195.00 | 183.50 | 193.00 | 173.43 | 88,030 |
| 2024-01-23 | 190.50 | 195.00 | 185.66 | 192.00 | 172.53 | 14,646 |
| 2024-01-22 | 183.00 | 195.50 | 183.00 | 194.00 | 174.33 | 71,079 |
| 2024-01-19 | 190.00 | 190.00 | 185.00 | 189.50 | 170.28 | 31,554 |
| 2024-01-18 | 192.00 | 195.00 | 183.00 | 183.00 | 164.44 | 590,089 |
| 2024-01-17 | 192.50 | 198.00 | 191.86 | 192.50 | 172.98 | 273,744 |
| 2024-01-16 | 195.00 | 204.00 | 187.50 | 194.00 | 174.33 | 178,566 |
| 2024-01-15 | 194.00 | 194.00 | 188.10 | 191.50 | 172.08 | 24,585 |
| 2024-01-12 | 193.00 | 193.00 | 188.00 | 189.50 | 170.28 | 836,360 |
| 2024-01-11 | 192.00 | 194.00 | 186.00 | 194.00 | 174.33 | 27,365 |
| 2024-01-10 | 190.00 | 192.00 | 184.93 | 192.00 | 172.53 | 43,247 |
| 2024-01-09 | 190.00 | 190.00 | 180.50 | 190.00 | 170.73 | 491,905 |
| 2024-01-08 | 192.00 | 192.00 | 181.50 | 181.50 | 163.09 | 32,897 |
| 2024-01-05 | 192.00 | 192.00 | 180.50 | 189.00 | 169.83 | 12,675 |
| 2024-01-04 | 192.00 | 192.00 | 182.50 | 191.00 | 171.63 | 27,590 |
| 2024-01-03 | 192.00 | 192.00 | 180.00 | 190.00 | 170.73 | 59,305 |
| 2024-01-02 | 190.50 | 191.50 | 182.00 | 182.00 | 163.54 | 25,816 |
| 2023-12-29 | 189.50 | 192.00 | 185.43 | 192.00 | 172.53 | 7,759 |
| 2023-12-28 | 191.50 | 191.50 | 185.50 | 189.50 | 170.28 | 252,463 |
| 2023-12-27 | 181.00 | 190.00 | 180.98 | 190.00 | 170.73 | 24,953 |
| 2023-12-22 | 183.00 | 187.55 | 182.50 | 182.50 | 163.99 | 17,428 |
| 2023-12-21 | 183.50 | 190.00 | 183.50 | 190.00 | 170.73 | 86,528 |
| 2023-12-20 | 185.00 | 191.50 | 185.00 | 190.00 | 170.73 | 155,051 |
| 2023-12-19 | 184.00 | 184.00 | 178.50 | 182.00 | 163.54 | 18,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0760 GBP |
| 2025-11-27 | 0.0370 GBP |
| 2025-06-26 | 0.0690 GBP |
| 2024-11-28 | 0.0350 GBP |
| 2024-06-27 | 0.0680 GBP |
| 2023-11-30 | 0.0340 GBP |
| 2023-06-29 | 0.0680 GBP |
| 2022-11-24 | 0.0340 GBP |
| 2022-06-23 | 0.0690 GBP |
| 2021-11-25 | 0.0310 GBP |
| 2021-06-24 | 0.0820 GBP |
| 2019-11-28 | 0.0310 GBP |
| 2019-06-20 | 0.0560 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.